Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arbutus Biopharma Corp
(NQ:
ABUS
)
3.845
-0.095 (-2.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
2.620
2.720
2.470
2.690
718,542
+0.05(+1.89%)
Apr 29, 2019
2.750
2.860
2.630
2.640
394,355
-0.08(-2.94%)
Apr 26, 2019
2.560
2.770
2.540
2.720
628,200
+0.14(+5.43%)
Apr 25, 2019
2.750
2.810
2.500
2.580
1,922,869
-0.16(-5.84%)
Apr 24, 2019
3.010
3.085
2.720
2.740
1,090,469
-0.25(-8.36%)
Apr 23, 2019
3.150
3.160
2.880
2.990
562,743
-0.16(-5.08%)
Apr 22, 2019
3.210
3.260
3.060
3.150
180,188
-0.03(-0.94%)
Apr 18, 2019
3.330
3.420
3.180
3.180
725,700
-0.19(-5.64%)
Apr 17, 2019
3.690
3.690
3.220
3.370
267,352
-0.22(-6.13%)
Apr 16, 2019
3.750
3.830
3.570
3.590
172,886
-0.13(-3.49%)
Apr 15, 2019
3.720
3.860
3.620
3.720
134,531
-0.01(-0.27%)
Apr 12, 2019
3.850
3.970
3.700
3.730
220,000
-0.08(-2.10%)
Apr 11, 2019
3.900
4.000
3.760
3.810
187,375
-0.10(-2.56%)
Apr 10, 2019
3.940
4.180
3.900
3.910
133,580
-0.05(-1.26%)
Apr 09, 2019
4.390
4.390
3.960
3.960
339,911
-0.44(-10.00%)
Apr 08, 2019
4.390
4.420
4.110
4.400
163,580
+0.00(+0.00%)
Apr 05, 2019
4.450
4.561
4.300
4.400
260,900
-0.04(-0.90%)
Apr 04, 2019
4.190
4.450
4.150
4.440
470,169
+0.26(+6.22%)
Apr 03, 2019
3.970
4.190
3.970
4.180
604,245
+0.17(+4.24%)
Apr 02, 2019
3.860
4.020
3.860
4.010
149,418
+0.15(+3.89%)
Apr 01, 2019
3.620
3.870
3.610
3.860
477,955
+0.28(+7.82%)
Mar 29, 2019
3.640
3.670
3.550
3.580
86,400
-0.01(-0.28%)
Mar 28, 2019
3.600
3.660
3.470
3.590
77,162
+0.00(+0.00%)
Mar 27, 2019
3.590
3.610
3.440
3.590
151,162
+0.00(+0.00%)
Mar 26, 2019
3.610
3.660
3.530
3.590
67,933
+0.00(+0.00%)
Mar 25, 2019
3.540
3.610
3.300
3.590
164,966
+0.06(+1.70%)
Mar 22, 2019
3.700
3.760
3.520
3.530
139,900
-0.17(-4.59%)
Mar 21, 2019
3.700
3.830
3.670
3.700
112,585
-0.04(-1.07%)
Mar 20, 2019
3.730
3.780
3.660
3.740
110,412
+0.01(+0.27%)
Mar 19, 2019
3.890
3.910
3.710
3.730
106,444
-0.13(-3.37%)
Mar 18, 2019
3.830
3.900
3.800
3.860
102,397
+0.03(+0.78%)
Mar 15, 2019
3.760
3.910
3.760
3.830
192,800
+0.08(+2.13%)
Mar 14, 2019
3.980
4.010
3.750
3.750
140,437
-0.23(-5.78%)
Mar 13, 2019
4.160
4.180
3.774
3.980
115,893
-0.15(-3.63%)
Mar 12, 2019
3.950
4.160
3.950
4.130
157,987
+0.12(+2.99%)
Mar 11, 2019
3.740
4.020
3.740
4.010
147,799
+0.31(+8.38%)
Mar 08, 2019
4.150
4.150
3.700
3.700
381,000
-0.32(-7.96%)
Mar 07, 2019
4.020
4.155
3.960
4.020
103,894
+0.00(+0.00%)
Mar 06, 2019
4.270
4.270
4.000
4.020
120,011
-0.25(-5.85%)
Mar 05, 2019
4.410
4.510
4.240
4.270
125,393
-0.17(-3.83%)
Mar 04, 2019
4.610
4.710
4.200
4.440
218,574
-0.13(-2.84%)
Mar 01, 2019
4.440
4.750
4.400
4.570
541,900
+0.18(+4.10%)
Feb 28, 2019
4.240
4.480
4.110
4.390
430,079
+0.17(+4.03%)
Feb 27, 2019
3.970
4.270
3.970
4.220
211,945
+0.23(+5.76%)
Feb 26, 2019
4.030
4.090
3.910
3.990
108,019
-0.04(-0.99%)
Feb 25, 2019
3.800
4.040
3.710
4.030
166,003
+0.24(+6.33%)
Feb 22, 2019
3.770
3.900
3.750
3.790
133,800
+0.04(+1.07%)
Feb 21, 2019
3.630
3.760
3.550
3.750
109,961
+0.11(+3.02%)
Feb 20, 2019
3.760
3.770
3.640
3.640
100,515
-0.13(-3.45%)
Feb 19, 2019
3.870
4.060
3.710
3.770
88,894
-0.10(-2.58%)
Feb 15, 2019
3.710
3.880
3.660
3.870
132,700
+0.17(+4.59%)
Feb 14, 2019
3.850
3.865
3.600
3.700
184,053
-0.19(-4.88%)
Feb 13, 2019
3.920
4.120
3.850
3.890
137,571
+0.00(+0.00%)
Feb 12, 2019
3.910
3.970
3.840
3.890
75,634
+0.00(+0.00%)
Feb 11, 2019
3.900
3.950
3.800
3.890
41,170
+0.00(+0.00%)
Feb 08, 2019
3.730
3.910
3.730
3.890
72,700
+0.15(+4.01%)
Feb 07, 2019
3.710
3.800
3.520
3.740
121,853
+0.00(+0.00%)
Feb 06, 2019
3.840
3.881
3.680
3.740
41,195
-0.10(-2.60%)
Feb 05, 2019
4.000
4.130
3.800
3.840
84,039
-0.14(-3.52%)
Feb 04, 2019
3.860
3.990
3.780
3.980
100,168
+0.11(+2.84%)
Feb 01, 2019
3.690
3.890
3.650
3.870
94,600
+0.18(+4.88%)
Jan 31, 2019
3.700
3.800
3.640
3.690
105,159
-0.02(-0.54%)
Jan 30, 2019
3.570
3.740
3.490
3.710
68,932
+0.17(+4.80%)
Jan 29, 2019
3.610
3.760
3.530
3.540
46,758
-0.07(-1.94%)
Jan 28, 2019
3.890
3.890
3.560
3.610
208,237
-0.35(-8.84%)
Jan 25, 2019
3.540
4.065
3.490
3.960
1,195,400
+0.45(+12.82%)
Jan 24, 2019
3.460
3.570
3.400
3.510
72,163
+0.05(+1.45%)
Jan 23, 2019
3.580
3.640
3.420
3.460
68,551
-0.08(-2.26%)
Jan 22, 2019
3.650
3.790
3.500
3.540
134,906
-0.15(-4.07%)
Jan 18, 2019
3.940
3.940
3.680
3.690
161,300
-0.24(-6.11%)
Jan 17, 2019
3.860
4.190
3.860
3.930
125,236
+0.04(+1.03%)
Jan 16, 2019
3.730
4.020
3.700
3.890
177,038
+0.17(+4.57%)
Jan 15, 2019
3.420
3.780
3.420
3.720
155,801
+0.31(+9.09%)
Jan 14, 2019
3.720
3.760
3.350
3.410
211,897
-0.32(-8.58%)
Jan 11, 2019
3.750
3.780
3.660
3.730
132,900
-0.02(-0.53%)
Jan 10, 2019
3.800
3.850
3.690
3.750
284,769
-0.07(-1.83%)
Jan 09, 2019
4.090
4.100
3.800
3.820
212,580
-0.23(-5.68%)
Jan 08, 2019
4.260
4.260
4.020
4.050
102,111
-0.15(-3.57%)
Jan 07, 2019
4.140
4.350
4.130
4.200
328,879
+0.10(+2.44%)
Jan 04, 2019
3.860
4.170
3.780
4.100
465,700
+0.33(+8.75%)
Jan 03, 2019
3.970
4.060
3.760
3.770
464,083
-0.23(-5.75%)
Jan 02, 2019
3.740
4.030
3.710
4.000
479,512
+0.17(+4.44%)
Dec 31, 2018
3.870
3.990
3.750
3.830
145,000
-0.05(-1.29%)
Dec 28, 2018
3.720
4.000
3.720
3.880
192,700
+0.18(+4.86%)
Dec 27, 2018
3.740
3.990
3.550
3.700
91,366
-0.14(-3.65%)
Dec 26, 2018
3.540
3.860
3.400
3.840
173,179
+0.34(+9.71%)
Dec 24, 2018
3.490
3.630
3.200
3.500
228,900
-0.01(-0.28%)
Dec 21, 2018
3.860
3.860
3.500
3.510
474,000
-0.36(-9.30%)
Dec 20, 2018
4.280
4.330
3.660
3.870
270,337
-0.38(-8.94%)
Dec 19, 2018
4.250
4.440
4.210
4.250
146,740
-0.02(-0.47%)
Dec 18, 2018
4.450
4.540
4.200
4.270
200,530
-0.14(-3.17%)
Dec 17, 2018
4.380
4.780
4.300
4.410
250,526
+0.03(+0.68%)
Dec 14, 2018
4.350
4.590
4.330
4.380
215,000
-0.01(-0.23%)
Dec 13, 2018
4.630
4.680
4.340
4.390
122,196
-0.21(-4.57%)
Dec 12, 2018
4.480
4.620
4.400
4.600
159,610
+0.16(+3.60%)
Dec 11, 2018
4.540
4.550
4.390
4.440
107,672
-0.01(-0.22%)
Dec 10, 2018
4.390
4.540
4.310
4.450
251,372
+0.05(+1.14%)
Dec 07, 2018
4.600
4.660
4.370
4.400
120,100
-0.18(-3.93%)
Dec 06, 2018
4.450
4.670
4.440
4.580
88,999
+0.05(+1.10%)
Dec 04, 2018
4.680
4.870
4.530
4.530
174,700
-0.19(-4.03%)
Dec 03, 2018
4.520
4.740
4.400
4.720
225,080
+0.36(+8.26%)
Nov 30, 2018
4.740
4.770
4.300
4.360
242,900
-0.41(-8.60%)
Nov 29, 2018
4.690
4.800
4.442
4.770
120,746
+0.14(+3.02%)
Nov 28, 2018
4.470
4.646
4.140
4.630
307,877
+0.16(+3.58%)
Nov 27, 2018
4.500
4.650
4.460
4.470
109,434
-0.25(-5.30%)
Nov 26, 2018
5.050
5.170
4.500
4.720
259,017
-0.28(-5.60%)
Nov 23, 2018
4.630
5.150
4.520
5.000
292,600
+0.32(+6.84%)
Nov 21, 2018
4.680
4.680
4.680
0
+0.23(+5.17%)
Nov 20, 2018
4.380
4.750
4.300
4.450
258,701
-0.01(-0.22%)
Nov 19, 2018
4.690
4.710
4.430
4.460
85,085
-0.25(-5.31%)
Nov 16, 2018
4.520
4.800
4.400
4.710
170,400
+0.13(+2.84%)
Nov 15, 2018
4.360
4.630
4.270
4.580
182,102
+0.20(+4.57%)
Nov 14, 2018
4.850
4.890
4.350
4.380
159,763
-0.39(-8.18%)
Nov 13, 2018
4.480
4.910
4.450
4.770
237,225
+0.34(+7.67%)
Nov 12, 2018
4.580
4.740
4.320
4.430
247,686
-0.22(-4.73%)
Nov 09, 2018
5.320
5.320
4.635
4.650
220,400
-0.75(-13.89%)
Nov 08, 2018
4.950
5.660
4.510
5.400
462,185
+0.45(+9.09%)
Nov 07, 2018
4.760
4.990
4.700
4.950
239,919
+0.20(+4.21%)
Nov 06, 2018
4.610
4.820
4.600
4.750
158,004
+0.15(+3.26%)
Nov 05, 2018
5.190
5.240
4.530
4.600
387,563
-0.57(-11.03%)
Nov 02, 2018
4.770
5.280
4.650
5.170
522,700
+0.39(+8.16%)
Nov 01, 2018
4.300
4.920
4.300
4.780
367,660
+0.54(+12.74%)
Oct 31, 2018
4.320
4.400
4.199
4.240
172,079
+0.00(+0.00%)
Oct 30, 2018
4.220
4.390
4.170
4.240
150,530
-0.02(-0.47%)
Oct 29, 2018
4.500
4.520
4.170
4.260
174,623
-0.15(-3.40%)
Oct 26, 2018
4.210
4.450
4.120
4.410
205,600
+0.13(+3.04%)
Oct 25, 2018
4.120
4.470
4.120
4.280
278,419
+0.16(+3.88%)
Oct 24, 2018
4.530
4.550
4.100
4.120
312,506
-0.40(-8.85%)
Oct 23, 2018
4.310
4.600
4.250
4.520
331,315
+0.18(+4.15%)
Oct 22, 2018
4.320
4.440
4.180
4.340
277,683
+0.00(+0.00%)
Oct 19, 2018
4.390
4.550
4.320
4.340
236,000
-0.10(-2.25%)
Oct 18, 2018
4.650
4.650
4.220
4.440
589,011
-0.27(-5.73%)
Oct 17, 2018
4.750
5.230
4.500
4.710
934,211
+0.06(+1.29%)
Oct 16, 2018
4.430
4.750
4.130
4.650
1,329,182
+0.51(+12.32%)
Oct 15, 2018
4.690
4.690
4.010
4.140
557,281
-0.17(-3.94%)
Oct 12, 2018
4.270
4.680
4.080
4.310
631,500
+0.20(+4.87%)
Oct 11, 2018
4.640
4.710
4.100
4.110
1,065,333
-0.46(-10.07%)
Oct 10, 2018
5.940
6.110
4.060
4.570
3,424,706
-1.43(-23.83%)
Oct 09, 2018
8.990
8.990
5.890
6.000
3,801,037
-3.09(-33.99%)
Oct 08, 2018
9.350
9.420
8.759
9.090
253,157
-0.29(-3.09%)
Oct 05, 2018
9.260
9.610
9.230
9.380
200,800
+0.04(+0.43%)
Oct 04, 2018
9.460
9.600
9.250
9.340
250,891
-0.16(-1.68%)
Oct 03, 2018
9.440
9.570
9.210
9.500
145,036
+0.11(+1.17%)
Oct 02, 2018
9.690
9.780
9.300
9.390
207,965
-0.27(-2.80%)
Oct 01, 2018
9.450
9.820
9.190
9.660
272,124
+0.21(+2.22%)
Sep 28, 2018
9.700
9.750
9.275
9.450
229,100
-0.25(-2.58%)
Sep 27, 2018
9.800
10.00
9.500
9.700
207,337
-0.05(-0.51%)
Sep 26, 2018
9.900
9.900
9.650
9.750
172,284
-0.15(-1.52%)
Sep 25, 2018
9.550
9.950
9.550
9.900
202,211
+0.40(+4.21%)
Sep 24, 2018
9.350
9.550
9.300
9.500
193,070
+0.00(+0.00%)
Sep 21, 2018
9.900
9.960
9.450
9.500
258,400
-0.55(-5.47%)
Sep 20, 2018
9.400
10.15
9.320
10.05
282,079
+0.70(+7.49%)
Sep 19, 2018
9.550
9.650
9.320
9.350
134,595
-0.20(-2.09%)
Sep 18, 2018
9.300
9.650
9.250
9.550
240,979
+0.25(+2.69%)
Sep 17, 2018
9.700
9.800
9.250
9.300
216,305
-0.30(-3.12%)
Sep 14, 2018
9.650
10.00
9.400
9.600
208,200
-0.05(-0.52%)
Sep 13, 2018
9.550
9.700
9.400
9.650
182,817
+0.10(+1.05%)
Sep 12, 2018
10.05
10.25
9.250
9.550
375,366
-0.60(-5.91%)
Sep 11, 2018
10.00
10.25
9.750
10.15
359,739
+0.15(+1.50%)
Sep 10, 2018
10.80
10.85
9.800
10.00
282,042
-0.80(-7.41%)
Sep 07, 2018
10.50
10.87
10.50
10.80
241,000
+0.30(+2.86%)
Sep 06, 2018
10.90
11.10
9.905
10.50
581,728
-0.50(-4.55%)
Sep 05, 2018
10.40
11.25
10.35
11.00
793,353
+0.75(+7.32%)
Sep 04, 2018
9.150
10.48
9.100
10.25
1,679,288
+1.15(+12.64%)
Aug 31, 2018
9.100
9.100
9.100
0
+0.10(+1.11%)
Aug 30, 2018
8.950
9.125
8.900
9.000
141,701
+0.10(+1.12%)
Aug 29, 2018
9.050
9.250
8.855
8.900
159,060
-0.25(-2.73%)
Aug 28, 2018
9.250
9.255
8.900
9.150
226,736
+0.10(+1.10%)
Aug 27, 2018
9.000
9.425
8.975
9.050
239,193
+0.05(+0.56%)
Aug 24, 2018
8.800
9.100
8.700
9.000
214,400
+0.15(+1.69%)
Aug 23, 2018
8.900
9.025
8.700
8.850
172,426
-0.10(-1.12%)
Aug 22, 2018
9.050
9.100
8.900
8.950
98,497
-0.10(-1.10%)
Aug 21, 2018
8.750
9.200
8.677
9.050
218,995
+0.25(+2.84%)
Aug 20, 2018
9.050
9.100
8.650
8.800
144,381
-0.30(-3.30%)
Aug 17, 2018
9.050
9.250
9.000
9.100
164,700
+0.00(+0.00%)
Aug 16, 2018
8.800
9.150
8.750
9.100
216,560
+0.25(+2.82%)
Aug 15, 2018
9.100
9.200
8.800
8.850
186,189
-0.35(-3.80%)
Aug 14, 2018
9.600
9.850
8.850
9.200
389,983
-0.45(-4.66%)
Aug 13, 2018
9.700
10.30
9.350
9.650
471,680
+0.20(+2.12%)
Aug 10, 2018
9.800
9.950
8.825
9.450
596,800
-0.35(-3.57%)
Aug 09, 2018
9.400
9.925
9.300
9.800
362,829
+0.25(+2.62%)
Aug 08, 2018
9.600
9.700
9.400
9.550
196,695
+0.00(+0.00%)
Aug 07, 2018
9.400
9.750
9.300
9.550
326,386
+0.10(+1.06%)
Aug 06, 2018
9.500
9.815
9.155
9.450
434,763
-0.20(-2.07%)
Aug 03, 2018
12.35
12.35
9.600
9.650
1,504,200
-2.70(-21.86%)
Aug 02, 2018
11.85
12.60
11.70
12.35
936,123
+0.50(+4.22%)
Aug 01, 2018
11.10
11.90
11.05
11.85
462,021
+0.75(+6.76%)
Jul 31, 2018
10.85
11.27
10.65
11.10
248,094
+0.30(+2.78%)
Jul 30, 2018
10.65
11.05
10.35
10.80
382,261
+0.05(+0.47%)
Jul 27, 2018
11.70
11.70
10.70
10.75
630,100
-0.80(-6.93%)
Jul 26, 2018
11.65
11.05
11.55
254,906
-0.10(-0.86%)
Jul 25, 2018
10.95
11.90
10.80
11.65
552,093
+0.80(+7.37%)
Jul 24, 2018
11.60
11.65
10.70
10.85
478,395
-0.65(-5.65%)
Jul 23, 2018
11.50
11.65
11.25
11.50
241,151
-0.05(-0.43%)
Jul 20, 2018
12.00
11.35
11.55
491,545
+0.15(+1.32%)
Jul 19, 2018
11.20
11.55
10.95
11.40
395,197
+0.10(+0.88%)
Jul 18, 2018
11.50
11.50
11.09
11.30
378,058
-0.05(-0.44%)
Jul 17, 2018
10.75
11.40
10.60
11.35
418,108
+0.55(+5.09%)
Jul 16, 2018
11.55
11.75
10.30
10.80
906,808
-0.90(-7.69%)
Jul 13, 2018
11.50
11.95
11.30
11.70
822,803
+0.20(+1.74%)
Jul 12, 2018
12.05
10.15
11.50
2,527,540
+0.90(+8.49%)
Jul 11, 2018
9.100
11.10
8.850
10.60
1,704,161
+1.55(+17.13%)
Jul 10, 2018
8.700
9.200
8.700
9.050
606,603
+0.25(+2.84%)
Jul 09, 2018
9.350
9.400
8.500
8.800
579,673
-0.40(-4.35%)
Jul 06, 2018
8.450
9.200
8.200
9.200
889,077
+0.10(+1.10%)
Jul 05, 2018
8.400
9.150
8.400
9.100
908,272
+0.80(+9.64%)
Jul 03, 2018
8.300
8.300
8.300
0
+0.45(+5.73%)
Jul 02, 2018
7.300
7.850
7.300
7.850
361,283
+0.55(+7.53%)
Jun 29, 2018
7.400
7.400
7.150
7.300
183,270
-0.05(-0.68%)
Jun 28, 2018
7.300
7.450
7.150
7.350
242,571
+0.10(+1.38%)
Jun 27, 2018
7.400
7.550
7.150
7.250
365,667
-0.05(-0.68%)
Jun 26, 2018
6.850
7.350
6.750
7.300
468,046
+0.50(+7.35%)
Jun 25, 2018
6.650
7.050
6.350
6.800
390,406
+0.00(+0.00%)
Jun 22, 2018
6.400
6.900
6.300
6.800
4,083,995
+0.42(+6.67%)
Jun 21, 2018
7.050
7.100
6.150
6.375
397,302
-0.62(-8.93%)
Jun 20, 2018
6.850
7.100
6.775
7.000
333,636
+0.17(+2.56%)
Jun 19, 2018
6.700
6.850
6.600
6.825
318,362
+0.08(+1.11%)
Jun 18, 2018
6.300
6.800
6.210
6.750
377,424
+0.40(+6.30%)
Jun 15, 2018
6.550
6.000
6.350
579,130
+0.35(+5.83%)
Jun 14, 2018
5.950
6.050
5.825
6.000
365,649
+0.05(+0.84%)
Jun 13, 2018
6.000
6.025
5.900
5.950
302,742
-0.05(-0.83%)
Jun 12, 2018
5.950
6.000
5.900
6.000
253,284
+0.05(+0.84%)
Jun 11, 2018
6.000
6.050
5.900
5.950
344,964
+0.00(+0.00%)
Jun 08, 2018
5.900
6.000
5.850
5.950
112,314
+0.05(+0.85%)
Jun 07, 2018
5.900
6.000
5.800
5.900
84,333
-0.05(-0.84%)
Jun 06, 2018
5.950
6.100
5.850
5.950
70,972
-0.05(-0.83%)
Jun 05, 2018
6.000
6.150
5.800
6.000
147,659
-0.05(-0.83%)
Jun 04, 2018
6.150
6.150
5.850
6.050
93,918
-0.05(-0.82%)
Jun 01, 2018
5.900
6.250
5.825
6.100
140,080
+0.25(+4.27%)
May 31, 2018
5.850
6.150
5.800
5.850
129,513
+0.00(+0.00%)
May 30, 2018
5.950
6.200
5.600
5.850
152,148
-0.05(-0.85%)
May 29, 2018
5.750
5.950
5.700
5.900
87,995
+0.15(+2.61%)
May 25, 2018
5.750
5.750
5.750
0
-0.05(-0.86%)
May 24, 2018
5.850
5.850
5.750
5.800
56,441
-0.05(-0.85%)
May 23, 2018
6.000
6.000
5.850
5.850
58,550
-0.15(-2.50%)
May 22, 2018
5.850
6.050
5.680
6.000
113,776
+0.20(+3.45%)
May 21, 2018
6.100
6.150
5.677
5.800
164,663
-0.30(-4.92%)
May 18, 2018
6.350
6.450
6.050
6.100
141,433
-0.30(-4.69%)
May 17, 2018
6.350
6.460
6.200
6.400
84,358
+0.05(+0.79%)
May 16, 2018
6.500
6.650
6.300
6.350
83,287
-0.10(-1.55%)
May 15, 2018
6.650
6.700
6.400
6.450
86,945
-0.20(-3.01%)
May 14, 2018
6.500
6.750
6.400
6.650
174,850
+0.25(+3.91%)
May 11, 2018
6.300
6.500
6.175
6.400
205,144
+0.15(+2.40%)
May 10, 2018
6.050
6.350
6.000
6.250
134,420
+0.25(+4.17%)
May 09, 2018
6.250
6.400
5.900
6.000
268,432
-0.20(-3.23%)
May 08, 2018
5.950
6.250
5.925
6.200
212,106
+0.20(+3.33%)
May 07, 2018
5.950
6.100
5.871
6.000
93,413
+0.10(+1.69%)
May 04, 2018
5.850
6.100
5.750
5.900
87,595
+0.05(+0.85%)
May 03, 2018
5.700
6.080
5.700
5.850
141,006
+0.15(+2.63%)
May 02, 2018
5.600
5.850
5.550
5.700
323,272
+0.10(+1.79%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.